Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Morningstar Global Wide Moat ETF (NY: GOAT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 38.83 38.86 38.52 38.54 8,639 -0.26(-0.68%)
Sep 29, 2021 38.78 38.97 38.78 38.81 2,543 +0.05(+0.13%)
Sep 28, 2021 38.95 39.52 38.76 38.76 2,708 -0.76(-1.92%)
Sep 27, 2021 39.51 39.58 39.51 39.52 5,812 -0.04(-0.09%)
Sep 24, 2021 39.52 39.55 39.52 39.55 690 -0.03(-0.06%)
Sep 23, 2021 39.39 39.59 39.39 39.58 741 +0.50(+1.27%)
Sep 22, 2021 39.04 39.24 39.04 39.08 877 +0.28(+0.73%)
Sep 21, 2021 38.89 38.97 38.80 38.80 4,456 +0.07(+0.18%)
Sep 20, 2021 38.80 38.80 38.44 38.73 3,666 -0.66(-1.69%)
Sep 17, 2021 39.41 39.41 39.39 39.39 615 -0.42(-1.05%)
Sep 16, 2021 39.62 39.81 39.62 39.81 634 -0.07(-0.18%)
Sep 15, 2021 39.65 39.89 39.65 39.89 1,031 +0.24(+0.61%)
Sep 14, 2021 40.03 40.03 39.64 39.64 708 -0.20(-0.50%)
Sep 13, 2021 39.87 39.87 39.78 39.84 616 +0.07(+0.17%)
Sep 10, 2021 40.08 40.08 39.77 39.77 1,274 -0.20(-0.50%)
Sep 09, 2021 40.21 40.21 39.97 39.97 463 -0.20(-0.49%)
Sep 08, 2021 40.11 40.17 40.11 40.17 256 -0.20(-0.51%)
Sep 07, 2021 40.47 40.48 40.35 40.38 17,063 -0.37(-0.91%)
Sep 03, 2021 40.69 40.75 40.69 40.75 804 +0.09(+0.23%)
Sep 02, 2021 40.67 40.67 40.65 40.65 1,197 +0.08(+0.20%)
Sep 01, 2021 40.57 40.57 40.57 40.57 183 +0.20(+0.49%)
Aug 31, 2021 40.38 40.38 40.38 40.38 378 -0.01(-0.01%)
Aug 30, 2021 40.35 40.44 40.32 40.38 2,368 +0.04(+0.09%)
Aug 27, 2021 40.35 40.38 40.25 40.34 12,593 +0.28(+0.69%)
Aug 26, 2021 40.22 40.24 40.07 40.07 11,096 -0.22(-0.55%)
Aug 25, 2021 40.30 40.30 40.29 40.29 202 +0.13(+0.32%)
Aug 24, 2021 40.10 40.24 40.09 40.16 8,965 +0.16(+0.40%)
Aug 23, 2021 39.72 40.05 39.72 40.00 18,138 +0.35(+0.89%)
Aug 20, 2021 39.54 39.65 39.54 39.65 3,851 +0.26(+0.66%)
Aug 19, 2021 39.38 39.49 39.24 39.39 2,522 -0.22(-0.56%)
Aug 18, 2021 39.91 39.96 39.61 39.61 2,268 -0.29(-0.73%)
Aug 17, 2021 39.95 39.95 39.79 39.90 4,210 -0.30(-0.74%)
Aug 16, 2021 40.11 40.20 40.03 40.20 1,720 -0.04(-0.10%)
Aug 13, 2021 40.26 40.26 40.22 40.24 982 +0.13(+0.32%)
Aug 12, 2021 40.02 40.13 40.01 40.12 1,653 -0.02(-0.06%)
Aug 11, 2021 40.07 40.14 40.07 40.14 1,351 +0.22(+0.55%)
Aug 10, 2021 39.92 39.92 39.92 39.92 106 +0.04(+0.10%)
Aug 09, 2021 39.95 39.95 39.88 39.88 1,552 -0.07(-0.18%)
Aug 06, 2021 40.00 40.00 39.94 39.95 1,508 -0.02(-0.04%)
Aug 05, 2021 39.93 39.97 39.93 39.97 319 +0.24(+0.61%)
Aug 04, 2021 39.82 39.82 39.72 39.72 1,502 -0.07(-0.19%)
Aug 03, 2021 39.55 39.80 39.50 39.80 947 +0.13(+0.32%)
Aug 02, 2021 39.89 39.90 39.67 39.67 444 +0.21(+0.52%)
Jul 30, 2021 39.44 39.47 39.44 39.47 2,598 -0.18(-0.45%)
Jul 29, 2021 39.56 39.69 39.56 39.65 3,183 +0.12(+0.32%)
Jul 28, 2021 39.37 39.58 39.37 39.52 1,188 +0.23(+0.58%)
Jul 27, 2021 39.22 39.29 39.10 39.29 3,719 -0.21(-0.53%)
Jul 26, 2021 39.47 39.50 39.34 39.50 8,149 -0.14(-0.35%)
Jul 23, 2021 39.53 39.64 39.53 39.64 2,220 +0.32(+0.82%)
Jul 22, 2021 39.30 39.32 39.23 39.32 3,176 +0.02(+0.04%)
Jul 21, 2021 38.98 39.30 38.98 39.30 351 +0.38(+0.99%)
Jul 20, 2021 38.35 38.92 38.35 38.92 951 +0.57(+1.48%)
Jul 19, 2021 38.12 38.35 38.12 38.35 1,297 -0.63(-1.62%)
Jul 16, 2021 39.20 39.20 38.93 38.98 4,459 -0.16(-0.40%)
Jul 15, 2021 39.24 39.24 38.94 39.14 14,065 -0.26(-0.67%)
Jul 14, 2021 39.58 39.58 39.37 39.40 2,762 +0.15(+0.38%)
Jul 13, 2021 39.33 39.43 39.25 39.25 4,367 -0.15(-0.38%)
Jul 12, 2021 39.34 39.42 39.34 39.40 1,343 +0.03(+0.09%)
Jul 09, 2021 39.24 39.37 39.24 39.37 4,913 +0.48(+1.22%)
Jul 08, 2021 38.72 38.97 38.66 38.89 2,569 -0.44(-1.11%)
Jul 07, 2021 39.34 39.34 39.20 39.33 976 +0.09(+0.22%)
Jul 06, 2021 39.37 39.37 39.08 39.24 1,885 -0.20(-0.51%)
Jul 02, 2021 39.25 39.45 39.25 39.44 3,954 +0.20(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.